|
Closing price on 3/27/2018
|
|
| Open |
34.05 |
| High |
35.60 |
| Low |
34.05 |
| Volume |
850 |
| Split-adjusted Price |
22.78 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
-1.45 / -3.98%
|
34.05
|
35.60
|
34.05
|
35.00
|
35.29
|
22.78
|
850
|
|
|
3/26/2018
|
+0.35 / +0.97%
|
33.70
|
36.45
|
33.70
|
36.45
|
35.08
|
23.72
|
150
|
|
|
3/23/2018
|
-0.40 / -1.10%
|
34.00
|
36.30
|
33.95
|
36.10
|
34.26
|
23.50
|
1,080
|
|
|
3/22/2018
|
-0.15 / -0.41%
|
36.60
|
36.60
|
34.20
|
36.50
|
35.21
|
23.76
|
710
|
|
|
3/21/2018
|
-0.20 / -0.54%
|
34.50
|
36.65
|
34.50
|
36.65
|
36.49
|
23.85
|
740
|
|
|
3/20/2018
|
-0.05 / -0.14%
|
36.95
|
37.00
|
36.85
|
36.85
|
36.91
|
23.98
|
1,620
|
|
|
3/19/2018
|
+0.10 / +0.27%
|
37.00
|
37.00
|
36.30
|
36.90
|
36.80
|
24.02
|
360
|
|
|
3/16/2018
|
+0.30 / +0.82%
|
37.00
|
37.50
|
36.00
|
36.80
|
36.83
|
23.95
|
170
|
|
|
3/15/2018
|
0.00 / 0.00%
|
37.80
|
37.80
|
33.95
|
36.50
|
34.95
|
23.76
|
1,860
|
|
|
3/14/2018
|
+1.00 / +2.82%
|
36.50
|
37.90
|
33.50
|
36.50
|
36.49
|
23.76
|
740
|
|
|
3/13/2018
|
+1.50 / +4.41%
|
33.50
|
36.00
|
33.50
|
35.50
|
34.07
|
23.11
|
8,570
|
|
|
3/12/2018
|
+0.50 / +1.49%
|
34.45
|
34.45
|
33.50
|
34.00
|
33.55
|
22.13
|
12,190
|
|
|
3/9/2018
|
+1.45 / +4.52%
|
32.85
|
33.50
|
32.00
|
33.50
|
32.96
|
21.80
|
1,290
|
|
|
3/8/2018
|
-0.35 / -1.08%
|
32.20
|
32.20
|
30.20
|
32.05
|
31.66
|
20.86
|
140
|
|
|
3/7/2018
|
+0.20 / +0.62%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
21.09
|
2,110
|
|
|
3/6/2018
|
-1.65 / -4.87%
|
32.20
|
33.80
|
32.20
|
32.20
|
33.33
|
20.96
|
180
|
|
|
3/5/2018
|
+0.15 / +0.45%
|
34.65
|
34.65
|
33.60
|
33.85
|
34.19
|
22.03
|
160
|
|
|
3/2/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
31.85
|
33.70
|
32.00
|
21.93
|
250
|
|
|
3/1/2018
|
-0.05 / -0.15%
|
33.60
|
34.00
|
33.60
|
33.70
|
33.73
|
21.93
|
930
|
|
|
2/28/2018
|
-0.10 / -0.30%
|
34.20
|
34.20
|
33.75
|
33.75
|
34.15
|
21.97
|
410
|
|
|
2/27/2018
|
0.00 / 0.00%
|
34.10
|
34.10
|
32.35
|
33.85
|
33.33
|
22.03
|
60
|
|
|
2/26/2018
|
-0.40 / -1.17%
|
34.50
|
34.70
|
33.00
|
33.85
|
33.70
|
22.03
|
2,730
|
|
|
2/23/2018
|
+0.30 / +0.88%
|
34.35
|
34.35
|
32.10
|
34.25
|
33.33
|
22.29
|
210
|
|
|
2/22/2018
|
-0.45 / -1.31%
|
33.50
|
34.00
|
33.50
|
33.95
|
33.74
|
22.10
|
220
|
|
|
2/21/2018
|
+0.40 / +1.18%
|
34.60
|
34.60
|
34.00
|
34.40
|
34.40
|
22.39
|
150
|
|
|
2/13/2018
|
+0.90 / +2.72%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
22.13
|
40
|
|
|
2/12/2018
|
+0.10 / +0.30%
|
33.10
|
35.00
|
33.10
|
33.10
|
33.89
|
21.54
|
2,980
|
|
|
2/9/2018
|
-0.20 / -0.60%
|
31.25
|
33.00
|
31.20
|
33.00
|
32.11
|
21.48
|
420
|
|
|
2/8/2018
|
-0.10 / -0.30%
|
31.10
|
33.20
|
31.10
|
33.20
|
32.15
|
21.61
|
20
|
|
|
2/7/2018
|
-0.10 / -0.30%
|
33.55
|
33.55
|
33.15
|
33.30
|
33.39
|
21.67
|
1,340
|
|
|